Efek Terdaftar

MANDIRI HERINDO ADIPERKASA Tbk, PT

Security name
MANDIRI HERINDO ADIPERKASA Tbk
Issuer
MANDIRI HERINDO ADIPERKASA Tbk, PT
ISIN Code
ID1000192503
Short Code
MAHA
Type
Saham Biasa
Listing Date
July 25, 2023
Stock Exchange
IDX
Status
Active
Nominal
60.00
Current Amount
4,166,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
16,666,000,000 (Total)
As of 28 Apr 2025
25.00% Scripless = 4,166,000,000.000
Local Percentage
24.83%
Foreign Percentage
0.17%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 218 202 216 299,372 6,307,974,400 1,125
06 May 2024 0 218 208 218 184,479 3,942,376,200 1,265
07 May 2024 0 232 216 230 1,328,745 30,217,331,800 4,724
08 May 2024 0 232 212 220 1,092,013 24,388,970,600 3,540
13 May 2024 0 224 212 214 188,088 4,068,980,200 1,259
14 May 2024 0 224 214 222 196,135 4,282,958,800 1,200
15 May 2024 0 230 216 230 881,412 19,838,703,400 1,960
16 May 2024 0 230 224 228 412,987 9,402,866,200 1,322
17 May 2024 0 228 218 222 641,800 14,307,486,800 1,632
20 May 2024 0 224 210 214 657,776 14,120,337,600 2,682
21 May 2024 0 224 200 224 804,652 17,529,780,600 2,372
22 May 2024 0 230 214 228 385,573 8,701,249,600 1,286
27 May 2024 0 236 226 226 452,223 10,372,716,800 1,723
28 May 2024 0 228 222 226 284,845 6,422,505,600 1,298
29 May 2024 0 232 222 226 439,428 9,969,236,800 2,733
30 May 2024 0 228 218 220 368,670 8,247,590,400 1,929
31 May 2024 0 222 218 218 331,580 7,305,246,200 1,980
03 Jun 2024 0 242 218 240 1,687,475 39,513,861,800 4,108
04 Jun 2024 0 246 236 246 1,164,352 28,213,361,000 4,010
05 Jun 2024 0 262 218 222 3,213,554 76,958,660,800 11,542
06 Jun 2024 0 234 220 232 456,469 10,515,445,600 2,405
07 Jun 2024 0 234 228 230 442,553 10,193,455,400 1,485
10 Jun 2024 0 234 224 226 476,898 10,885,210,400 2,081
11 Jun 2024 0 230 222 226 438,609 9,913,238,400 2,384
12 Jun 2024 0 228 214 216 448,795 9,826,112,800 2,218
13 Jun 2024 0 222 214 214 304,935 6,602,901,400 1,805
14 Jun 2024 0 216 204 208 339,544 7,152,125,000 1,695
19 Jun 2024 0 208 202 202 168,163 3,452,435,000 1,021
20 Jun 2024 0 208 197 206 286,719 5,818,959,500 1,228
21 Jun 2024 0 212 204 212 279,245 5,816,951,400 1,134
24 Jun 2024 0 212 206 212 198,533 4,156,408,400 1,087
25 Jun 2024 0 210 202 204 315,548 6,476,964,600 1,460
26 Jun 2024 0 206 202 204 139,863 2,860,513,400 552
27 Jun 2024 0 206 200 206 163,751 3,333,136,200 505
28 Jun 2024 0 210 204 208 133,561 2,757,312,400 484
01 Jul 2024 0 216 202 214 234,090 4,845,335,400 1,095
02 Jul 2024 0 214 198 206 261,958 5,445,729,800 1,029
03 Jul 2024 0 208 204 204 63,872 1,308,510,000 758
04 Jul 2024 0 208 202 206 144,548 2,954,627,800 788
05 Jul 2024 0 208 202 202 346,587 7,062,314,400 1,153
08 Jul 2024 0 206 200 204 214,612 4,360,780,800 924
09 Jul 2024 0 208 199 202 306,379 6,182,963,800 1,322
10 Jul 2024 0 204 196 199 427,999 8,528,583,800 2,133
11 Jul 2024 0 202 190 199 148,237 2,942,773,300 1,243
12 Jul 2024 0 200 196 200 261,140 5,179,463,700 919
15 Jul 2024 0 202 193 197 328,860 6,428,358,800 1,600
16 Jul 2024 0 199 194 195 219,568 4,306,342,200 787
17 Jul 2024 0 197 193 195 192,902 3,754,058,500 1,394
18 Jul 2024 0 199 188 196 279,587 5,494,671,800 1,071
22 Jul 2024 0 198 193 195 414,192 8,098,790,300 1,415
23 Jul 2024 0 199 194 198 333,290 6,547,014,200 765
24 Jul 2024 0 199 195 195 321,082 6,317,860,300 787
25 Jul 2024 0 196 190 191 513,468 9,884,015,100 1,697
26 Jul 2024 0 195 190 194 368,826 7,087,978,200 851
29 Jul 2024 0 195 189 190 639,370 12,228,255,500 1,747
31 Jul 2024 0 191 187 190 305,240 5,786,470,000 643
01 Aug 2024 0 193 186 186 282,686 5,284,885,600 1,318
02 Aug 2024 0 188 183 186 314,499 5,822,332,400 1,186
05 Aug 2024 0 186 179 179 340,685 6,165,681,800 1,481
07 Aug 2024 0 185 179 181 222,776 4,065,160,800 1,340
08 Aug 2024 0 183 180 183 61,402 1,114,533,700 481
09 Aug 2024 0 184 179 180 126,066 2,279,670,900 789
12 Aug 2024 181 184 180 182 213,162 3,856,192,600 865
13 Aug 2024 182 183 181 182 96,159 1,751,787,300 620
14 Aug 2024 182 183 181 181 58,867 1,068,183,000 432
15 Aug 2024 181 187 181 185 152,712 2,814,692,500 967
16 Aug 2024 186 189 185 185 96,145 1,792,412,500 758
19 Aug 2024 188 188 182 182 103,437 1,893,349,500 848
20 Aug 2024 182 185 181 184 158,171 2,907,157,500 806
21 Aug 2024 184 184 182 182 35,151 642,404,300 379
22 Aug 2024 182 183 179 180 170,206 3,070,693,200 1,163
26 Aug 2024 182 186 181 186 106,350 1,956,582,900 831
27 Aug 2024 186 187 183 183 46,737 862,715,000 522
28 Aug 2024 183 185 180 180 218,112 3,949,156,900 1,293
29 Aug 2024 180 183 180 181 73,320 1,329,778,600 533
26 Sep 2024 186 188 182 183 448,774 8,220,509,100 2,372
27 Sep 2024 184 184 182 182 130,899 2,391,248,700 805
30 Sep 2024 183 186 182 183 137,739 2,539,482,600 921
01 Oct 2024 184 185 181 182 210,036 3,817,427,600 1,131
02 Oct 2024 174 184 174 180 183,742 3,337,312,300 1,026
03 Oct 2024 181 183 180 182 99,956 1,812,851,300 478
04 Oct 2024 182 183 181 181 34,693 631,576,400 346
07 Oct 2024 183 183 180 180 110,788 2,005,656,900 836
08 Oct 2024 181 184 180 183 110,846 2,014,795,000 443
09 Oct 2024 183 184 180 182 79,919 1,451,586,400 467
10 Oct 2024 182 183 181 183 39,441 715,733,500 325
11 Oct 2024 182 184 181 182 26,724 486,462,300 358
14 Oct 2024 182 184 182 182 46,745 852,621,500 444
15 Oct 2024 182 189 182 189 273,234 5,098,674,600 1,622
16 Oct 2024 190 194 186 193 315,651 5,993,777,000 2,064
17 Oct 2024 194 197 192 192 260,071 5,047,129,200 1,859
18 Oct 2024 192 197 191 195 222,459 4,322,892,000 1,267
21 Oct 2024 196 206 194 200 683,164 13,726,160,900 3,126
22 Oct 2024 206 206 197 198 278,759 5,561,389,400 1,764
23 Oct 2024 199 202 194 194 237,358 4,652,307,700 1,566
24 Oct 2024 190 195 190 192 135,867 2,619,039,300 1,055
25 Oct 2024 192 192 183 184 269,412 5,036,222,200 2,018
28 Oct 2024 184 191 182 189 229,526 4,307,205,100 1,715
29 Oct 2024 190 190 186 189 58,948 1,108,234,000 554
30 Oct 2024 189 189 185 185 57,175 1,065,484,500 608
31 Oct 2024 186 186 183 185 86,621 1,592,613,300 655
01 Nov 2024 185 186 182 183 77,308 1,418,055,100 732
04 Nov 2024 183 185 181 182 135,536 2,470,333,700 727
05 Nov 2024 182 184 180 182 69,761 1,265,660,800 509
06 Nov 2024 182 183 181 181 42,608 772,652,000 384
07 Nov 2024 181 183 180 183 68,118 1,236,667,800 418
08 Nov 2024 184 185 181 181 45,237 824,302,000 335
11 Nov 2024 181 183 180 181 57,520 1,041,838,300 402
12 Nov 2024 183 183 180 181 49,939 903,797,800 389
13 Nov 2024 182 182 178 179 198,716 3,560,369,400 931
14 Nov 2024 180 180 176 179 148,665 2,648,029,100 653
15 Nov 2024 179 180 177 177 56,557 1,005,060,700 368
18 Nov 2024 178 182 177 180 72,883 1,307,461,800 448
19 Nov 2024 181 190 179 189 199,091 3,705,079,500 1,662
20 Nov 2024 189 190 181 181 124,971 2,286,932,100 1,979
21 Nov 2024 181 182 178 179 103,442 1,859,582,200 648
22 Nov 2024 179 181 179 179 35,842 644,294,000 333
25 Nov 2024 181 181 178 178 150,167 2,677,918,600 946
26 Nov 2024 179 180 177 179 127,640 2,271,376,800 601
28 Nov 2024 179 180 178 178 34,484 616,870,400 291
29 Nov 2024 179 179 177 178 70,144 1,247,484,400 359
02 Dec 2024 179 180 176 177 76,421 1,356,003,200 443
03 Dec 2024 176 178 176 178 77,277 1,367,932,500 350
04 Dec 2024 178 178 174 177 107,042 1,885,325,100 472
05 Dec 2024 177 179 177 177 43,703 777,188,800 343
06 Dec 2024 178 179 177 177 18,687 331,542,500 262
09 Dec 2024 177 182 177 180 96,622 1,736,073,100 450
10 Dec 2024 180 182 178 180 44,918 806,206,900 404
11 Dec 2024 181 181 179 179 69,507 1,245,746,400 325
12 Dec 2024 179 180 177 178 50,096 892,091,400 383
13 Dec 2024 178 179 176 176 38,602 683,266,600 310
16 Dec 2024 176 180 175 178 65,836 1,168,045,600 386
17 Dec 2024 178 178 176 176 80,985 1,431,512,100 238
18 Dec 2024 177 178 175 175 83,220 1,459,694,400 336
19 Dec 2024 175 176 174 175 96,572 1,688,901,300 375
20 Dec 2024 175 176 174 174 44,254 772,019,400 249
23 Dec 2024 174 174 172 172 107,932 1,861,480,300 500
24 Dec 2024 173 173 172 172 21,495 370,076,300 245
27 Dec 2024 172 173 169 170 111,044 1,892,034,300 547
30 Dec 2024 170 173 169 171 30,552 520,267,500 428
02 Jan 2025 172 173 169 170 34,381 586,127,100 425
03 Jan 2025 171 172 168 169 47,809 811,823,000 403
06 Jan 2025 169 170 166 166 71,520 1,199,369,700 573
07 Jan 2025 167 169 166 169 33,297 556,620,000 270
08 Jan 2025 169 169 165 165 47,755 794,026,900 471
09 Jan 2025 165 170 163 165 101,460 1,682,702,700 530
10 Jan 2025 166 169 163 165 19,726 324,303,900 314
13 Jan 2025 165 165 161 161 62,438 1,012,962,100 596
14 Jan 2025 162 163 161 162 37,140 602,555,500 284
15 Jan 2025 163 165 162 165 20,995 343,087,200 249
16 Jan 2025 165 172 165 168 61,481 1,032,274,500 569
17 Jan 2025 169 170 164 167 46,894 783,367,100 359
20 Jan 2025 167 170 167 167 29,729 498,433,300 253
21 Jan 2025 168 169 166 166 30,243 505,490,500 267
22 Jan 2025 167 169 164 167 68,175 1,123,082,000 290
23 Jan 2025 167 168 166 166 58,803 977,777,600 274
24 Jan 2025 166 167 166 167 3,549 59,157,500 82
30 Jan 2025 167 172 167 170 60,164 1,023,178,000 439
31 Jan 2025 171 182 171 179 332,224 5,897,675,600 1,918
03 Feb 2025 181 182 177 178 114,858 2,057,865,900 769
04 Feb 2025 178 180 175 175 49,948 880,820,800 488
05 Feb 2025 177 177 174 174 45,317 790,110,100 243
06 Feb 2025 174 175 172 173 25,437 439,603,300 297
07 Feb 2025 172 173 168 169 69,450 1,178,632,000 400
10 Feb 2025 169 171 164 168 65,998 1,109,003,900 449
11 Feb 2025 168 169 167 169 46,672 781,470,800 238
12 Feb 2025 172 172 167 168 34,236 576,221,100 260
13 Feb 2025 168 169 166 168 9,571 160,884,200 105
14 Feb 2025 169 170 167 168 16,232 271,587,900 101
17 Feb 2025 169 169 166 168 39,272 655,960,100 329
18 Feb 2025 168 169 164 167 22,609 376,785,400 308
19 Feb 2025 167 168 166 166 13,856 230,362,400 229
20 Feb 2025 166 167 165 166 11,358 188,239,300 203
21 Feb 2025 167 167 164 165 8,116 134,141,300 213
24 Feb 2025 165 167 164 165 30,843 506,960,700 246
25 Feb 2025 165 166 163 163 31,855 522,143,700 200
26 Feb 2025 163 164 162 163 12,357 200,708,600 183
27 Feb 2025 162 165 162 163 69,313 1,126,994,500 187
28 Feb 2025 163 163 150 156 71,725 1,123,088,800 660
03 Mar 2025 156 160 156 157 19,183 301,885,000 211
04 Mar 2025 157 160 152 152 120,000 1,848,256,600 408
05 Mar 2025 152 154 150 152 60,223 911,985,800 329
06 Mar 2025 152 155 151 153 49,881 758,905,600 405
07 Mar 2025 155 155 151 153 72,031 1,095,574,200 410
10 Mar 2025 153 156 151 151 46,143 700,292,600 344
11 Mar 2025 153 153 148 150 70,587 1,056,992,500 386
12 Mar 2025 150 161 150 151 44,551 676,690,100 304
13 Mar 2025 154 154 148 149 70,931 1,066,415,100 392
14 Mar 2025 151 151 145 151 73,719 1,082,322,500 344
17 Mar 2025 151 151 148 149 57,872 864,575,600 224
18 Mar 2025 149 150 145 145 99,187 1,447,170,300 371
19 Mar 2025 146 147 144 145 8,537 123,973,200 201
20 Mar 2025 144 157 144 153 74,435 1,138,819,000 746
21 Mar 2025 154 154 150 151 20,852 315,940,600 184
24 Mar 2025 151 155 143 144 47,504 684,555,600 438
25 Mar 2025 145 149 144 145 13,833 200,753,700 172
26 Mar 2025 145 149 145 147 11,527 169,497,400 142
27 Mar 2025 147 149 146 149 49,349 728,226,200 184
08 Apr 2025 141 146 140 145 100,557 1,428,601,900 341
09 Apr 2025 143 152 142 149 9,244 137,331,600 257
10 Apr 2025 150 161 148 156 47,057 735,759,100 372
11 Apr 2025 156 165 151 164 49,242 786,667,600 402
14 Apr 2025 164 169 162 167 49,473 818,911,000 467
15 Apr 2025 167 171 165 167 88,721 1,474,764,100 333
16 Apr 2025 168 168 164 164 28,883 475,164,600 229
17 Apr 2025 165 167 163 163 26,331 431,975,800 137
21 Apr 2025 164 173 162 170 63,626 1,077,771,000 533
22 Apr 2025 171 173 170 171 46,674 799,170,100 349
23 Apr 2025 171 173 171 171 18,625 319,748,300 184
24 Apr 2025 172 175 171 172 22,983 397,281,100 278
25 Apr 2025 172 174 171 171 14,111 242,055,600 198
28 Apr 2025 171 173 170 170 17,510 298,749,400 220

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 May 2025 28 May 2025 Active
Proxy Voting   - 27 Sep 2024 22 Oct 2024 Active
Cash Dividend (1 MAHA : 12 IDR) 20 May 2024 22 May 2024 03 Jun 2024 Active
Proxy Voting   - 05 Apr 2024 08 May 2024 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online